| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 14.70 | 14.80 | 0.08 | 0.54% | 14.60 | 15.10 | 239112 | 35433.93 | 1.74% |
| 2025-07-08 | 14.75 | 14.72 | 0.13 | 0.89% | 14.61 | 14.95 | 217146 | 32003.97 | 1.58% |
| 2025-07-07 | 14.91 | 14.59 | -0.41 | -2.73% | 14.58 | 14.99 | 255093 | 37499.15 | 1.85% |
| 2025-07-04 | 14.86 | 15.00 | 0.00 | 0.00% | 14.78 | 15.10 | 350704 | 52369.66 | 2.55% |
| 2025-07-03 | 14.22 | 15.00 | 0.82 | 5.78% | 14.20 | 15.40 | 797107 | 119527.27 | 5.79% |
| 2025-07-02 | 14.19 | 14.18 | -0.01 | -0.07% | 14.10 | 14.32 | 104644 | 14839.87 | 0.76% |
| 2025-07-01 | 14.06 | 14.19 | 0.09 | 0.64% | 14.06 | 14.20 | 108225 | 15302.13 | 0.79% |
| 2025-06-30 | 14.03 | 14.10 | 0.08 | 0.57% | 13.96 | 14.11 | 95340 | 13383.05 | 0.69% |
| 2025-06-27 | 14.03 | 14.02 | -0.02 | -0.14% | 14.01 | 14.12 | 79485 | 11173.13 | 0.58% |
| 2025-06-26 | 14.15 | 14.04 | -0.12 | -0.85% | 14.01 | 14.16 | 86986 | 12240.01 | 0.63% |
| 2025-06-25 | 14.13 | 14.16 | 0.04 | 0.28% | 13.98 | 14.17 | 103145 | 14535.80 | 0.75% |
| 2025-06-24 | 13.98 | 14.12 | 0.20 | 1.44% | 13.94 | 14.15 | 97492 | 13722.94 | 0.71% |
| 2025-06-23 | 13.80 | 13.92 | 0.01 | 0.07% | 13.78 | 13.98 | 66601 | 9244.44 | 0.48% |
| 2025-06-20 | 13.92 | 13.91 | -0.01 | -0.07% | 13.89 | 14.02 | 74228 | 10348.88 | 0.54% |
| 2025-06-19 | 14.15 | 13.92 | -0.23 | -1.63% | 13.89 | 14.19 | 94567 | 13250.47 | 0.69% |
| 2025-06-18 | 14.26 | 14.15 | -0.18 | -1.26% | 14.08 | 14.31 | 96722 | 13697.15 | 0.70% |
| 2025-06-17 | 14.44 | 14.33 | -0.06 | -0.42% | 14.28 | 14.63 | 135778 | 19574.53 | 0.99% |
| 2025-06-16 | 14.45 | 14.39 | -0.13 | -0.90% | 14.34 | 14.52 | 110511 | 15918.54 | 0.80% |
| 2025-06-13 | 14.74 | 14.52 | -0.21 | -1.43% | 14.50 | 14.84 | 145852 | 21297.16 | 1.06% |
| 2025-06-12 | 14.79 | 14.73 | -0.10 | -0.67% | 14.65 | 14.82 | 116497 | 17143.88 | 0.85% |
| 2025-06-11 | 14.75 | 14.83 | 0.10 | 0.68% | 14.70 | 14.94 | 144787 | 21480.54 | 1.05% |
| 2025-06-10 | 14.76 | 14.73 | -0.02 | -0.14% | 14.60 | 14.92 | 149075 | 22030.68 | 1.08% |
| 2025-06-09 | 14.50 | 14.75 | 0.28 | 1.94% | 14.49 | 14.90 | 172420 | 25462.88 | 1.25% |
| 2025-06-06 | 14.55 | 14.47 | -0.04 | -0.28% | 14.46 | 14.62 | 97445 | 14140.97 | 0.71% |
| 2025-06-05 | 14.83 | 14.51 | -0.34 | -2.29% | 14.44 | 14.85 | 179529 | 26165.07 | 1.30% |
| 2025-06-04 | 14.91 | 14.85 | -0.05 | -0.34% | 14.71 | 14.91 | 149531 | 22138.37 | 1.09% |
| 2025-06-03 | 14.55 | 14.90 | 0.33 | 2.26% | 14.54 | 14.94 | 179082 | 26534.73 | 1.30% |
| 2025-05-30 | 14.70 | 14.57 | -0.21 | -1.42% | 14.57 | 14.98 | 231109 | 33985.80 | 1.68% |
| 2025-05-29 | 14.42 | 14.78 | 0.35 | 2.43% | 14.33 | 14.80 | 157270 | 23037.11 | 1.14% |
| 2025-05-28 | 14.57 | 14.43 | -0.17 | -1.16% | 14.41 | 14.58 | 76630 | 11083.84 | 0.56% |
| 2025-05-27 | 14.45 | 14.60 | 0.11 | 0.76% | 14.35 | 14.63 | 107224 | 15588.70 | 0.78% |
| 2025-05-26 | 14.68 | 14.49 | -0.24 | -1.63% | 14.39 | 14.68 | 165231 | 23970.84 | 1.20% |
| 2025-05-23 | 14.68 | 14.73 | 0.07 | 0.48% | 14.68 | 14.99 | 182717 | 27161.37 | 1.33% |
| 2025-05-22 | 14.85 | 14.66 | -0.25 | -1.68% | 14.62 | 14.85 | 178730 | 26286.77 | 1.30% |
| 2025-05-21 | 14.80 | 14.91 | 0.12 | 0.81% | 14.74 | 15.23 | 253056 | 37910.73 | 1.84% |
| 2025-05-20 | 14.66 | 14.79 | 0.03 | 0.20% | 14.66 | 14.99 | 274313 | 40620.22 | 1.99% |
| 2025-05-19 | 15.23 | 14.76 | -0.46 | -3.02% | 14.62 | 15.26 | 454860 | 67332.40 | 3.30% |
| 2025-05-16 | 14.99 | 15.22 | 0.80 | 5.55% | 14.48 | 15.68 | 667750 | 100226.80 | 4.85% |
| 2025-05-15 | 14.34 | 14.42 | 0.08 | 0.56% | 14.31 | 14.45 | 103642 | 14918.38 | 0.75% |
| 2025-05-14 | 14.46 | 14.34 | -0.16 | -1.10% | 14.24 | 14.46 | 126719 | 18154.43 | 0.92% |
| 2025-05-13 | 14.30 | 14.50 | 0.32 | 2.26% | 14.19 | 14.58 | 209353 | 30268.38 | 1.52% |
| 2025-05-12 | 13.95 | 14.18 | 0.32 | 2.31% | 13.81 | 14.24 | 144815 | 20337.01 | 1.05% |
| 2025-05-09 | 13.85 | 13.86 | 0.02 | 0.14% | 13.82 | 13.98 | 81495 | 11320.23 | 0.59% |
| 2025-05-08 | 13.83 | 13.84 | 0.01 | 0.07% | 13.76 | 13.90 | 80444 | 11148.36 | 0.58% |
| 2025-05-07 | 13.89 | 13.83 | 0.03 | 0.22% | 13.75 | 13.94 | 107206 | 14828.54 | 0.78% |
| 2025-05-06 | 13.78 | 13.80 | 0.06 | 0.44% | 13.65 | 13.85 | 114673 | 15774.81 | 0.83% |
| 2025-04-30 | 13.62 | 13.74 | 0.22 | 1.63% | 13.56 | 13.83 | 151493 | 20750.06 | 1.10% |
| 2025-04-29 | 13.35 | 13.52 | 0.34 | 2.58% | 13.30 | 13.57 | 163541 | 22069.20 | 1.19% |
| 2025-04-28 | 13.24 | 13.18 | -0.07 | -0.53% | 13.12 | 13.25 | 70329 | 9271.46 | 0.51% |
| 2025-04-25 | 13.30 | 13.25 | -0.04 | -0.30% | 13.20 | 13.35 | 66374 | 8798.53 | 0.48% |
| 2025-04-24 | 13.37 | 13.29 | -0.12 | -0.89% | 13.27 | 13.46 | 67967 | 9071.48 | 0.49% |
| 2025-04-23 | 13.57 | 13.41 | -0.19 | -1.40% | 13.38 | 13.61 | 128782 | 17312.19 | 0.94% |
| 2025-04-22 | 13.22 | 13.60 | 0.37 | 2.80% | 13.19 | 13.78 | 239432 | 32440.07 | 1.74% |
| 2025-04-21 | 13.24 | 13.23 | 0.04 | 0.30% | 13.11 | 13.25 | 60901 | 8050.88 | 0.44% |
| 2025-04-18 | 13.25 | 13.19 | -0.04 | -0.30% | 13.10 | 13.31 | 66611 | 8772.85 | 0.48% |
| 2025-04-17 | 13.24 | 13.23 | -0.01 | -0.08% | 13.18 | 13.33 | 57793 | 7668.07 | 0.42% |
| 2025-04-16 | 13.41 | 13.24 | -0.20 | -1.49% | 13.07 | 13.41 | 89114 | 11779.69 | 0.65% |
| 2025-04-15 | 13.44 | 13.44 | 0.00 | 0.00% | 13.30 | 13.53 | 76043 | 10195.86 | 0.55% |
| 2025-04-14 | 13.38 | 13.44 | 0.14 | 1.05% | 13.32 | 13.50 | 98744 | 13246.57 | 0.72% |
| 2025-04-11 | 13.20 | 13.30 | -0.04 | -0.30% | 13.18 | 13.38 | 98867 | 13136.79 | 0.72% |
| 2025-04-10 | 13.26 | 13.34 | 0.15 | 1.14% | 13.24 | 13.49 | 158454 | 21182.72 | 1.15% |
| 2025-04-09 | 13.01 | 13.19 | 0.11 | 0.84% | 12.41 | 13.24 | 196368 | 25254.40 | 1.43% |
| 2025-04-08 | 12.82 | 13.08 | 0.24 | 1.87% | 12.76 | 13.10 | 200004 | 25930.89 | 1.45% |
| 2025-04-07 | 13.80 | 12.84 | -1.43 | -10.02% | 12.84 | 13.80 | 327330 | 43152.89 | 2.38% |
| 2025-04-03 | 14.19 | 14.27 | 0.00 | 0.00% | 14.15 | 14.36 | 102390 | 14605.56 | 0.74% |
| 2025-04-02 | 14.38 | 14.27 | -0.19 | -1.31% | 14.23 | 14.44 | 133519 | 19108.47 | 0.97% |
| 2025-04-01 | 14.14 | 14.46 | 0.42 | 2.99% | 14.10 | 14.66 | 265144 | 38366.12 | 1.93% |
| 2025-03-31 | 14.34 | 14.04 | -0.31 | -2.16% | 13.95 | 14.35 | 134209 | 18918.46 | 0.98% |
| 2025-03-28 | 14.31 | 14.35 | -0.02 | -0.14% | 14.28 | 14.53 | 131984 | 19002.17 | 0.96% |
| 2025-03-27 | 14.32 | 14.37 | 0.02 | 0.14% | 14.12 | 14.40 | 143349 | 20456.08 | 1.04% |
| 2025-03-26 | 14.40 | 14.35 | -0.10 | -0.69% | 14.31 | 14.46 | 120650 | 17334.33 | 0.88% |
| 2025-03-25 | 14.36 | 14.45 | 0.10 | 0.70% | 14.17 | 14.47 | 141729 | 20282.67 | 1.03% |
| 2025-03-24 | 14.63 | 14.35 | -0.35 | -2.38% | 14.24 | 14.63 | 215330 | 31032.56 | 1.56% |
| 2025-03-21 | 14.92 | 14.70 | 0.10 | 0.68% | 14.59 | 14.98 | 342829 | 50509.40 | 2.49% |
| 2025-03-20 | 14.70 | 14.60 | -0.22 | -1.48% | 14.58 | 14.95 | 259709 | 38134.87 | 1.89% |
| 2025-03-19 | 14.25 | 14.82 | 0.57 | 4.00% | 14.23 | 15.15 | 615164 | 91797.51 | 4.47% |
| 2025-03-18 | 14.23 | 14.25 | 0.06 | 0.42% | 14.14 | 14.30 | 115696 | 16482.09 | 0.84% |
| 2025-03-17 | 14.22 | 14.19 | -0.03 | -0.21% | 14.17 | 14.28 | 122936 | 17477.19 | 0.89% |
| 2025-03-14 | 14.00 | 14.22 | 0.16 | 1.14% | 14.00 | 14.23 | 200868 | 28430.02 | 1.46% |
| 2025-03-13 | 14.11 | 14.06 | -0.04 | -0.28% | 13.97 | 14.15 | 111757 | 15701.60 | 0.81% |
以岭药业(002603)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
